Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.91	52.18	49.86	51.33	51.33	0.47%	1,725,434
Feb 19, 2026	51.65	51.95	50.02	51.09	51.09	-1.67%	967,415
Feb 18, 2026	54.25	55.00	51.76	51.96	51.96	0.54%	1,497,791
Feb 17, 2026	52.56	53.42	51.42	51.68	51.68	-1.20%	1,158,741
Feb 13, 2026	51.88	52.69	51.07	52.31	52.31	0.62%	526,052
Feb 12, 2026	55.52	56.03	50.63	51.99	51.99	-5.11%	1,408,401
Feb 11, 2026	57.08	57.65	54.75	54.79	54.79	-3.83%	709,239
Feb 10, 2026	57.00	58.75	56.11	56.97	56.97	-0.05%	1,072,833
Feb 9, 2026	56.11	57.78	55.92	57.00	57.00	0.35%	776,533
Feb 6, 2026	55.45	56.99	54.93	56.80	56.30	4.30%	970,236
Feb 5, 2026	55.04	55.76	54.18	54.46	53.98	-1.43%	1,101,064
Feb 4, 2026	52.44	55.28	52.44	55.25	54.76	5.54%	1,511,423
Feb 3, 2026	53.29	54.04	50.93	52.35	51.89	-2.70%	900,380
Feb 2, 2026	53.25	54.49	53.00	53.80	53.33	0.15%	872,048
Jan 30, 2026	54.11	55.14	52.94	53.72	53.25	-0.13%	1,101,726
Jan 29, 2026	53.09	55.79	51.99	53.79	53.32	2.24%	2,415,452
Jan 28, 2026	53.08	53.56	52.02	52.61	52.15	-0.30%	1,545,417
Jan 27, 2026	52.05	52.82	51.28	52.77	52.31	0.78%	1,486,029
Jan 26, 2026	52.36	53.34	51.66	52.36	51.90	1.93%	859,350
Jan 23, 2026	52.75	52.85	50.96	51.37	50.92	-3.31%	516,255
Jan 22, 2026	54.48	54.82	53.03	53.13	52.66	-1.34%	621,185
Jan 21, 2026	52.58	54.23	52.58	53.85	53.38	3.62%	1,071,001
Jan 20, 2026	52.05	53.34	51.60	51.97	51.51	-2.60%	945,338
Jan 16, 2026	53.56	54.46	53.18	53.36	52.89	-0.73%	914,426
Jan 15, 2026	52.50	53.75	52.16	53.75	53.28	3.60%	840,624
Jan 14, 2026	51.32	52.08	50.15	51.88	51.42	1.09%	557,561
Jan 13, 2026	53.02	53.02	51.15	51.32	50.87	-2.25%	721,475
Jan 12, 2026	50.57	53.16	50.02	52.50	52.04	1.88%	1,502,026
Jan 9, 2026	50.68	52.02	50.19	51.53	51.08	1.62%	1,101,535
Jan 8, 2026	50.63	51.03	50.08	50.71	50.26	-1.27%	641,396
Jan 7, 2026	50.14	51.76	50.14	51.36	50.91	0.92%	1,300,578
Jan 6, 2026	49.72	50.92	48.88	50.89	50.44	0.22%	1,715,420
Jan 5, 2026	50.00	51.97	49.33	50.78	50.33	2.09%	1,125,342
Jan 2, 2026	49.29	49.76	48.40	49.74	49.30	2.43%	698,799
Dec 31, 2025	49.30	49.58	48.53	48.56	48.13	-1.76%	651,970
Dec 30, 2025	49.48	49.74	49.19	49.43	48.99	-0.22%	542,676
Dec 29, 2025	50.09	50.29	49.25	49.54	49.10	-1.00%	416,926
Dec 26, 2025	49.46	50.27	49.43	50.04	49.60	1.05%	458,867
Dec 24, 2025	49.45	50.02	48.83	49.52	49.08	0.51%	303,766
Dec 23, 2025	50.24	50.31	49.05	49.27	48.84	-1.70%	798,670
Dec 22, 2025	49.77	50.41	49.37	50.12	49.68	0.89%	742,064
Dec 19, 2025	50.68	51.11	49.31	49.68	49.24	-1.68%	1,182,299
Dec 18, 2025	51.07	52.03	50.10	50.53	50.09	0.28%	847,980
Dec 17, 2025	50.76	51.41	49.70	50.39	49.95	-0.61%	1,009,421
Dec 16, 2025	51.34	51.52	50.29	50.70	50.25	0.06%	1,031,454
Dec 15, 2025	51.30	51.50	50.29	50.67	50.22	-0.12%	809,437
Dec 12, 2025	50.89	50.99	49.73	50.73	50.28	-	915,134
Dec 11, 2025	49.89	51.02	49.87	50.73	50.28	0.54%	955,019
Dec 10, 2025	49.96	51.43	48.53	50.46	50.02	-1.69%	1,972,753
Dec 9, 2025	50.65	52.36	50.65	51.33	50.88	1.32%	1,043,413